Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.00 | 22.51 | 21.97 | 22.29 | 10,130,757 | +0.10(+0.43%) |
Sep 27, 2013 | 22.52 | 22.85 | 22.07 | 22.19 | 10,214,200 | -0.15(-0.67%) |
Sep 26, 2013 | 22.49 | 22.75 | 22.03 | 22.34 | 8,058,837 | -0.11(-0.49%) |
Sep 25, 2013 | 22.33 | 22.87 | 22.33 | 22.45 | 10,198,732 | +0.25(+1.11%) |
Sep 24, 2013 | 21.97 | 22.44 | 21.72 | 22.21 | 10,693,889 | +0.10(+0.43%) |
Sep 23, 2013 | 22.31 | 22.80 | 22.04 | 22.11 | 10,879,604 | -0.15(-0.68%) |
Sep 20, 2013 | 23.41 | 23.41 | 22.26 | 22.26 | 22,352,394 | -1.36(-5.74%) |
Sep 19, 2013 | 24.52 | 24.56 | 23.26 | 23.62 | 13,230,977 | -0.86(-3.53%) |
Sep 18, 2013 | 22.52 | 24.68 | 22.30 | 24.48 | 18,705,746 | +1.86(+8.24%) |
Sep 17, 2013 | 22.44 | 22.62 | 22.19 | 22.62 | 7,699,251 | +0.31(+1.39%) |
Sep 16, 2013 | 22.50 | 22.81 | 22.20 | 22.31 | 11,516,311 | -0.06(-0.25%) |
Sep 13, 2013 | 22.33 | 22.74 | 21.99 | 22.37 | 13,123,404 | -0.02(-0.11%) |
Sep 12, 2013 | 22.76 | 22.89 | 22.37 | 22.39 | 13,599,238 | -0.98(-4.18%) |
Sep 11, 2013 | 23.18 | 23.50 | 23.02 | 23.36 | 9,274,065 | +0.21(+0.89%) |
Sep 10, 2013 | 23.71 | 23.76 | 23.12 | 23.16 | 11,927,334 | -0.94(-3.88%) |
Sep 09, 2013 | 24.18 | 24.39 | 23.85 | 24.09 | 8,036,237 | -0.04(-0.16%) |
Sep 06, 2013 | 24.42 | 24.73 | 24.06 | 24.13 | 9,307,921 | +0.10(+0.43%) |
Sep 05, 2013 | 24.95 | 25.01 | 23.95 | 24.03 | 13,519,452 | -1.05(-4.17%) |
Sep 04, 2013 | 24.72 | 25.14 | 24.47 | 25.08 | 8,792,015 | +0.12(+0.48%) |
Sep 03, 2013 | 25.38 | 25.52 | 24.80 | 24.96 | 9,683,579 | -0.04(-0.16%) |
Aug 30, 2013 | 24.69 | 25.29 | 24.61 | 25.00 | 9,713,770 | -0.05(-0.19%) |
Aug 29, 2013 | 24.50 | 25.27 | 24.17 | 25.05 | 11,989,539 | +0.39(+1.56%) |
Aug 28, 2013 | 25.47 | 25.94 | 24.57 | 24.66 | 12,381,622 | -0.61(-2.40%) |
Aug 27, 2013 | 26.82 | 26.97 | 25.20 | 25.27 | 12,805,163 | -0.93(-3.54%) |
Aug 26, 2013 | 26.12 | 26.63 | 25.79 | 26.19 | 9,502,858 | +0.23(+0.88%) |
Aug 23, 2013 | 25.29 | 26.46 | 25.23 | 25.97 | 9,029,153 | +0.65(+2.58%) |
Aug 22, 2013 | 25.42 | 25.93 | 25.19 | 25.31 | 8,283,939 | +0.26(+1.04%) |
Aug 21, 2013 | 25.64 | 25.79 | 25.04 | 25.05 | 8,381,982 | -0.76(-2.96%) |
Aug 20, 2013 | 25.22 | 26.06 | 25.13 | 25.82 | 9,116,405 | +0.57(+2.28%) |
Aug 19, 2013 | 25.47 | 25.79 | 25.11 | 25.24 | 8,629,618 | -0.24(-0.93%) |
Aug 16, 2013 | 26.24 | 26.67 | 25.29 | 25.48 | 16,658,371 | -0.66(-2.53%) |
Aug 15, 2013 | 24.86 | 26.26 | 24.75 | 26.14 | 17,473,576 | +1.01(+4.01%) |
Aug 14, 2013 | 23.86 | 25.26 | 23.78 | 25.13 | 15,671,587 | +1.46(+6.18%) |
Aug 13, 2013 | 24.20 | 24.20 | 23.50 | 23.67 | 10,040,302 | -0.65(-2.65%) |
Aug 12, 2013 | 23.91 | 24.58 | 23.84 | 24.31 | 14,674,450 | +1.09(+4.71%) |
Aug 09, 2013 | 22.61 | 23.43 | 22.20 | 23.22 | 12,980,666 | +0.57(+2.54%) |
Aug 08, 2013 | 21.09 | 22.84 | 21.02 | 22.65 | 17,294,134 | +1.81(+8.69%) |
Aug 07, 2013 | 20.94 | 21.28 | 20.80 | 20.84 | 10,520,581 | -0.12(-0.56%) |
Aug 06, 2013 | 22.11 | 22.15 | 20.94 | 20.95 | 16,429,943 | -1.46(-6.50%) |
Aug 05, 2013 | 22.65 | 22.95 | 22.32 | 22.41 | 8,381,248 | -0.24(-1.08%) |
Aug 02, 2013 | 23.29 | 23.74 | 22.59 | 22.65 | 11,950,679 | -0.63(-2.70%) |
Aug 01, 2013 | 23.79 | 23.88 | 23.21 | 23.28 | 10,360,790 | -0.32(-1.37%) |
Jul 31, 2013 | 23.63 | 24.06 | 23.17 | 23.61 | 12,028,809 | -0.12(-0.50%) |
Jul 30, 2013 | 23.52 | 23.87 | 23.30 | 23.72 | 8,967,680 | +0.03(+0.13%) |
Jul 29, 2013 | 23.91 | 24.00 | 23.29 | 23.69 | 12,155,992 | -0.21(-0.89%) |
Jul 26, 2013 | 23.16 | 23.95 | 22.43 | 23.91 | 13,650,729 | +0.35(+1.50%) |
Jul 25, 2013 | 23.11 | 24.17 | 23.02 | 23.55 | 11,049,744 | +0.25(+1.08%) |
Jul 24, 2013 | 24.42 | 24.43 | 22.89 | 23.30 | 11,720,318 | -1.20(-4.91%) |
Jul 23, 2013 | 23.87 | 24.72 | 23.65 | 24.50 | 11,384,271 | +0.62(+2.60%) |
Jul 22, 2013 | 23.59 | 24.14 | 23.41 | 23.88 | 11,773,968 | +1.31(+5.79%) |
Jul 19, 2013 | 22.38 | 22.78 | 22.19 | 22.58 | 11,077,717 | +0.50(+2.25%) |
Jul 18, 2013 | 22.28 | 22.38 | 21.84 | 22.08 | 6,881,547 | -0.01(-0.04%) |
Jul 17, 2013 | 22.54 | 22.82 | 22.03 | 22.09 | 9,538,170 | -0.30(-1.34%) |
Jul 16, 2013 | 21.86 | 22.61 | 21.82 | 22.39 | 11,996,278 | +0.69(+3.19%) |
Jul 15, 2013 | 21.68 | 21.79 | 21.37 | 21.69 | 7,358,499 | +0.11(+0.51%) |
Jul 12, 2013 | 21.98 | 21.98 | 21.35 | 21.58 | 9,884,613 | -0.54(-2.45%) |
Jul 11, 2013 | 21.77 | 22.27 | 21.56 | 22.13 | 16,176,747 | +1.19(+5.67%) |
Jul 10, 2013 | 21.32 | 21.39 | 20.83 | 20.94 | 14,505,369 | -0.36(-1.70%) |
Jul 09, 2013 | 21.42 | 21.34 | 21.07 | 21.30 | 16,177,474 | +0.04(+0.18%) |
Jul 08, 2013 | 22.17 | 22.24 | 21.25 | 21.26 | 13,034,497 | -0.60(-2.74%) |
Jul 05, 2013 | 22.12 | 22.13 | 21.22 | 21.86 | 12,756,164 | -0.98(-4.27%) |
Jul 03, 2013 | 23.13 | 23.46 | 22.68 | 22.83 | 7,757,847 | -0.12(-0.51%) |
Jul 02, 2013 | 23.53 | 23.70 | 22.70 | 22.95 | 13,167,702 | -0.79(-3.35%) |
Jul 01, 2013 | 23.85 | 24.15 | 22.94 | 23.75 | 15,801,098 | +0.18(+0.77%) |
Jun 28, 2013 | 21.70 | 23.80 | 21.59 | 23.57 | 27,132,912 | +1.76(+8.08%) |
Jun 27, 2013 | 21.73 | 22.21 | 21.50 | 21.80 | 16,397,250 | +0.39(+1.80%) |
Jun 26, 2013 | 21.99 | 22.10 | 21.30 | 21.42 | 19,001,552 | -1.35(-5.91%) |
Jun 25, 2013 | 22.96 | 23.17 | 22.35 | 22.76 | 11,485,606 | -0.07(-0.31%) |
Jun 24, 2013 | 23.17 | 23.31 | 22.75 | 22.83 | 12,995,745 | -0.81(-3.43%) |
Jun 21, 2013 | 23.61 | 23.90 | 22.70 | 23.65 | 18,915,364 | +0.24(+1.01%) |
Jun 20, 2013 | 24.19 | 24.26 | 23.13 | 23.41 | 21,287,082 | -1.69(-6.74%) |
Jun 19, 2013 | 25.67 | 26.15 | 25.04 | 25.10 | 8,741,325 | -0.54(-2.12%) |
Jun 18, 2013 | 26.15 | 26.18 | 25.16 | 25.64 | 8,653,405 | -0.67(-2.54%) |
Jun 17, 2013 | 26.16 | 26.46 | 26.08 | 26.31 | 5,356,512 | +0.20(+0.75%) |
Jun 14, 2013 | 26.60 | 26.67 | 25.97 | 26.12 | 5,614,064 | -0.37(-1.40%) |
Jun 13, 2013 | 26.01 | 26.52 | 25.74 | 26.49 | 7,494,809 | +0.26(+0.99%) |
Jun 12, 2013 | 25.92 | 26.39 | 25.69 | 26.23 | 8,101,435 | +0.41(+1.59%) |
Jun 11, 2013 | 26.23 | 26.54 | 25.78 | 25.82 | 7,908,539 | -0.86(-3.22%) |
Jun 10, 2013 | 26.49 | 26.87 | 26.30 | 26.67 | 6,500,282 | +0.11(+0.41%) |
Jun 07, 2013 | 26.80 | 26.81 | 26.25 | 26.56 | 8,279,348 | -0.65(-2.40%) |
Jun 06, 2013 | 26.84 | 27.52 | 26.77 | 27.22 | 9,170,224 | +0.27(+1.01%) |
Jun 05, 2013 | 26.91 | 27.37 | 26.60 | 26.95 | 8,747,271 | +0.12(+0.44%) |
Jun 04, 2013 | 26.84 | 26.97 | 26.15 | 26.83 | 8,475,224 | -0.33(-1.23%) |
Jun 03, 2013 | 26.79 | 27.60 | 26.71 | 27.16 | 10,309,872 | +0.47(+1.75%) |
May 31, 2013 | 26.58 | 26.70 | 26.22 | 26.70 | 11,572,310 | -0.05(-0.17%) |
May 30, 2013 | 26.24 | 26.85 | 26.19 | 26.74 | 12,226,632 | +0.97(+3.75%) |
May 29, 2013 | 25.09 | 25.80 | 25.01 | 25.78 | 9,490,508 | +0.82(+3.28%) |
May 28, 2013 | 24.93 | 25.43 | 24.55 | 24.96 | 7,906,415 | +0.06(+0.25%) |
May 24, 2013 | 25.04 | 25.38 | 24.64 | 24.90 | 7,797,555 | -0.19(-0.78%) |
May 23, 2013 | 25.25 | 25.50 | 24.77 | 25.09 | 8,886,891 | +0.20(+0.81%) |
May 22, 2013 | 25.26 | 25.79 | 24.54 | 24.89 | 12,326,512 | +0.02(+0.06%) |
May 21, 2013 | 24.60 | 25.09 | 24.45 | 24.87 | 10,913,902 | -0.26(-1.05%) |
May 20, 2013 | 23.88 | 25.22 | 23.69 | 25.14 | 14,525,697 | +1.29(+5.39%) |
May 17, 2013 | 24.35 | 24.39 | 23.60 | 23.85 | 15,559,938 | -0.62(-2.55%) |
May 16, 2013 | 24.27 | 24.85 | 23.85 | 24.48 | 12,356,728 | -0.11(-0.44%) |
May 15, 2013 | 25.08 | 25.14 | 24.49 | 24.59 | 11,936,242 | -0.82(-3.22%) |
May 13, 2013 | 25.65 | 25.65 | 25.16 | 25.40 | 6,174,104 | -0.39(-1.51%) |
May 10, 2013 | 25.31 | 25.79 | 25.00 | 25.79 | 9,013,567 | -0.03(-0.12%) |
May 09, 2013 | 26.04 | 26.67 | 25.65 | 25.82 | 9,045,662 | -0.58(-2.21%) |
May 08, 2013 | 25.60 | 26.53 | 25.53 | 26.41 | 8,957,948 | +1.14(+4.50%) |
May 07, 2013 | 25.46 | 25.50 | 24.98 | 25.27 | 11,106,084 | -0.48(-1.87%) |
May 06, 2013 | 25.93 | 26.07 | 25.73 | 25.75 | 6,247,084 | +0.05(+0.21%) |
May 03, 2013 | 25.53 | 25.86 | 25.47 | 25.70 | 8,953,957 | +0.26(+1.04%) |
May 02, 2013 | 25.54 | 25.69 | 25.07 | 25.44 | 8,150,646 | +0.05(+0.21%) |
May 01, 2013 | 25.04 | 25.67 | 24.73 | 25.38 | 13,674,403 | +0.15(+0.59%) |
Apr 30, 2013 | 25.81 | 25.95 | 24.40 | 25.23 | 22,558,354 | -1.22(-4.62%) |
Apr 29, 2013 | 26.35 | 26.69 | 26.20 | 26.46 | 7,488,444 | +0.39(+1.49%) |
Apr 26, 2013 | 26.87 | 26.74 | 25.93 | 26.07 | 12,402,497 | -0.67(-2.51%) |
Apr 25, 2013 | 27.16 | 27.36 | 26.66 | 26.74 | 14,327,665 | +0.00(+0.00%) |
Apr 24, 2013 | 25.91 | 26.87 | 25.74 | 26.74 | 13,986,657 | +1.48(+5.86%) |
Apr 23, 2013 | 25.79 | 25.82 | 24.74 | 25.26 | 13,042,676 | -0.76(-2.90%) |
Apr 22, 2013 | 26.04 | 26.42 | 25.54 | 26.01 | 12,457,040 | +0.33(+1.27%) |
Apr 19, 2013 | 26.01 | 26.14 | 25.15 | 25.68 | 11,729,397 | +0.16(+0.64%) |
Apr 18, 2013 | 25.40 | 25.79 | 25.08 | 25.52 | 14,973,777 | +0.32(+1.27%) |
Apr 17, 2013 | 26.21 | 26.34 | 25.02 | 25.20 | 20,535,344 | -1.11(-4.20%) |
Apr 16, 2013 | 27.02 | 27.13 | 26.11 | 26.31 | 17,862,270 | -0.11(-0.41%) |
Apr 15, 2013 | 26.76 | 27.06 | 26.10 | 26.42 | 28,974,638 | -1.91(-6.74%) |
Apr 12, 2013 | 29.68 | 29.76 | 28.31 | 28.32 | 18,462,332 | -1.78(-5.90%) |
Apr 11, 2013 | 30.43 | 30.62 | 30.05 | 30.10 | 8,316,057 | -0.26(-0.87%) |
Apr 10, 2013 | 30.89 | 31.03 | 30.26 | 30.37 | 9,067,017 | -0.81(-2.60%) |
Apr 09, 2013 | 30.47 | 31.65 | 30.39 | 31.18 | 11,025,957 | +0.79(+2.61%) |
Apr 08, 2013 | 30.59 | 30.78 | 30.17 | 30.38 | 8,445,555 | -0.28(-0.91%) |
Apr 05, 2013 | 30.96 | 31.40 | 30.49 | 30.66 | 10,919,783 | +0.19(+0.64%) |
Apr 04, 2013 | 29.91 | 30.59 | 29.65 | 30.47 | 9,656,665 | +0.51(+1.69%) |
Apr 03, 2013 | 30.91 | 31.16 | 29.84 | 29.96 | 15,180,727 | -1.06(-3.41%) |
Apr 02, 2013 | 31.93 | 32.01 | 30.96 | 31.02 | 10,270,894 | -1.21(-3.77%) |
Apr 01, 2013 | 32.71 | 32.71 | 32.10 | 32.23 | 5,650,546 | -0.39(-1.19%) |
Mar 28, 2013 | 32.33 | 32.66 | 32.20 | 32.62 | 8,220,906 | +0.12(+0.36%) |
Mar 27, 2013 | 32.03 | 32.60 | 31.88 | 32.51 | 7,240,528 | +0.51(+1.61%) |
Mar 26, 2013 | 31.91 | 32.03 | 31.56 | 31.99 | 7,226,795 | -0.01(-0.02%) |
Mar 25, 2013 | 32.37 | 32.41 | 31.98 | 32.00 | 7,145,717 | -0.41(-1.25%) |
Mar 22, 2013 | 32.10 | 32.44 | 32.04 | 32.41 | 5,830,724 | +0.12(+0.39%) |
Mar 21, 2013 | 31.64 | 32.58 | 31.62 | 32.28 | 11,301,524 | +0.83(+2.65%) |
Mar 20, 2013 | 31.42 | 31.65 | 31.24 | 31.45 | 5,461,361 | +0.01(+0.02%) |
Mar 19, 2013 | 31.03 | 31.71 | 31.00 | 31.44 | 8,875,936 | +0.26(+0.85%) |
Mar 18, 2013 | 31.25 | 31.70 | 31.14 | 31.18 | 7,209,872 | +0.27(+0.88%) |
Mar 15, 2013 | 30.79 | 31.03 | 30.69 | 30.90 | 12,421,790 | +0.07(+0.23%) |
Mar 14, 2013 | 30.31 | 30.88 | 30.26 | 30.83 | 8,013,616 | +0.47(+1.54%) |
Mar 13, 2013 | 30.97 | 31.00 | 30.28 | 30.37 | 9,592,784 | -0.52(-1.69%) |
Mar 12, 2013 | 30.64 | 31.31 | 30.64 | 30.89 | 8,557,929 | +0.60(+1.98%) |
Mar 11, 2013 | 30.55 | 30.71 | 30.19 | 30.29 | 7,060,356 | +0.05(+0.17%) |
Mar 08, 2013 | 30.63 | 30.88 | 30.20 | 30.24 | 13,092,030 | -0.52(-1.70%) |
Mar 07, 2013 | 30.93 | 31.49 | 30.72 | 30.76 | 10,070,233 | -0.06(-0.20%) |
Mar 06, 2013 | 29.72 | 30.85 | 29.66 | 30.82 | 12,423,271 | +1.09(+3.65%) |
Mar 05, 2013 | 30.27 | 30.31 | 29.70 | 29.74 | 11,150,328 | -0.31(-1.03%) |
Mar 04, 2013 | 30.54 | 30.61 | 29.74 | 30.04 | 12,704,648 | -0.48(-1.56%) |
Mar 01, 2013 | 31.10 | 31.27 | 30.48 | 30.52 | 12,325,756 | -0.52(-1.66%) |
Feb 28, 2013 | 31.21 | 31.46 | 30.91 | 31.04 | 14,082,253 | -0.25(-0.81%) |
Feb 27, 2013 | 31.75 | 31.78 | 31.26 | 31.29 | 11,509,589 | -0.63(-1.98%) |
Feb 26, 2013 | 31.70 | 32.14 | 31.45 | 31.92 | 12,910,088 | +0.37(+1.17%) |
Feb 25, 2013 | 31.73 | 32.05 | 31.43 | 31.55 | 11,039,511 | +0.11(+0.34%) |
Feb 22, 2013 | 32.02 | 32.17 | 31.38 | 31.45 | 13,480,472 | +0.21(+0.67%) |
Feb 21, 2013 | 31.35 | 31.95 | 31.21 | 31.24 | 13,212,893 | -0.01(-0.02%) |
Feb 20, 2013 | 32.77 | 32.77 | 31.15 | 31.25 | 18,573,918 | -1.80(-5.45%) |
Feb 19, 2013 | 33.19 | 33.43 | 32.96 | 33.05 | 10,489,045 | -0.28(-0.85%) |
Feb 15, 2013 | 33.65 | 33.74 | 32.96 | 33.33 | 18,006,986 | -0.99(-2.87%) |
Feb 14, 2013 | 34.62 | 34.73 | 34.19 | 34.32 | 9,919,172 | -0.23(-0.67%) |
Feb 13, 2013 | 34.87 | 35.04 | 34.53 | 34.55 | 7,115,399 | -0.33(-0.95%) |
Feb 12, 2013 | 34.20 | 34.90 | 34.18 | 34.88 | 8,374,185 | +0.61(+1.78%) |
Feb 11, 2013 | 34.33 | 34.41 | 34.01 | 34.27 | 5,415,603 | -0.34(-0.98%) |
Feb 08, 2013 | 34.80 | 34.87 | 34.49 | 34.61 | 6,183,281 | -0.25(-0.71%) |
Feb 07, 2013 | 34.50 | 35.30 | 34.29 | 34.86 | 6,617,819 | +0.16(+0.47%) |
Feb 06, 2013 | 34.07 | 34.80 | 34.05 | 34.70 | 6,465,731 | +0.72(+2.13%) |
Feb 04, 2013 | 33.58 | 34.33 | 33.46 | 33.97 | 7,756,275 | +0.30(+0.89%) |
Feb 01, 2013 | 33.60 | 33.68 | 33.13 | 33.67 | 8,194,911 | +0.58(+1.75%) |
Jan 31, 2013 | 33.10 | 33.36 | 33.01 | 33.09 | 12,209,645 | -0.12(-0.37%) |
Jan 30, 2013 | 33.79 | 34.15 | 33.20 | 33.22 | 11,606,877 | -0.21(-0.62%) |
Jan 29, 2013 | 33.13 | 33.63 | 33.11 | 33.43 | 9,271,179 | +0.44(+1.33%) |
Jan 28, 2013 | 33.50 | 33.52 | 32.78 | 32.99 | 8,451,197 | -0.42(-1.25%) |
Jan 25, 2013 | 33.87 | 34.04 | 33.09 | 33.40 | 9,349,776 | -0.50(-1.48%) |
Jan 24, 2013 | 34.41 | 34.54 | 33.81 | 33.90 | 7,209,686 | -0.58(-1.68%) |
Jan 23, 2013 | 35.14 | 35.27 | 34.44 | 34.48 | 7,738,335 | -0.63(-1.80%) |
Jan 22, 2013 | 34.64 | 35.21 | 34.33 | 35.11 | 9,127,330 | +0.53(+1.54%) |
Jan 18, 2013 | 34.33 | 34.84 | 34.25 | 34.58 | 8,750,020 | +0.35(+1.01%) |
Jan 17, 2013 | 34.67 | 34.67 | 33.90 | 34.23 | 8,459,284 | -0.24(-0.69%) |
Jan 16, 2013 | 34.68 | 34.80 | 34.34 | 34.47 | 6,706,070 | -0.34(-0.97%) |
Jan 15, 2013 | 35.01 | 35.24 | 34.59 | 34.81 | 5,370,123 | -0.08(-0.24%) |
Jan 14, 2013 | 35.33 | 35.35 | 34.77 | 34.90 | 4,370,001 | -0.35(-1.01%) |
Jan 11, 2013 | 35.44 | 35.46 | 34.92 | 35.25 | 4,980,381 | -0.15(-0.41%) |
Jan 10, 2013 | 34.94 | 35.54 | 34.94 | 35.40 | 6,972,414 | +0.81(+2.34%) |
Jan 09, 2013 | 34.97 | 35.04 | 34.37 | 34.59 | 7,228,449 | -0.51(-1.45%) |
Jan 08, 2013 | 34.67 | 35.38 | 34.40 | 35.10 | 8,270,972 | +0.42(+1.22%) |
Jan 07, 2013 | 35.13 | 35.25 | 34.63 | 34.67 | 6,300,156 | -0.72(-2.02%) |
Jan 04, 2013 | 34.90 | 35.48 | 34.73 | 35.39 | 7,573,296 | +0.25(+0.70%) |
Jan 03, 2013 | 36.02 | 36.40 | 35.05 | 35.14 | 7,810,795 | -0.99(-2.73%) |
Jan 02, 2013 | 36.36 | 36.48 | 36.01 | 36.13 | 9,422,606 | +0.35(+0.99%) |
Dec 31, 2012 | 34.60 | 36.08 | 34.54 | 35.78 | 8,508,847 | +1.09(+3.13%) |
Dec 28, 2012 | 34.94 | 35.28 | 34.67 | 34.69 | 6,710,968 | -0.34(-0.97%) |
Dec 27, 2012 | 34.64 | 35.34 | 34.48 | 35.03 | 7,892,566 | +0.30(+0.87%) |
Dec 26, 2012 | 34.20 | 34.90 | 34.19 | 34.73 | 6,285,168 | +0.65(+1.92%) |
Dec 24, 2012 | 34.34 | 34.34 | 33.78 | 34.07 | 3,369,050 | -0.27(-0.79%) |
Dec 21, 2012 | 33.90 | 34.70 | 33.83 | 34.34 | 13,809,118 | +0.37(+1.09%) |
Dec 20, 2012 | 33.36 | 34.00 | 33.09 | 33.97 | 11,606,347 | +0.27(+0.80%) |
Dec 19, 2012 | 34.05 | 34.22 | 33.66 | 33.70 | 6,728,513 | -0.47(-1.37%) |
Dec 18, 2012 | 34.40 | 34.56 | 33.71 | 34.17 | 8,423,235 | -0.23(-0.67%) |
Dec 17, 2012 | 34.08 | 34.48 | 33.95 | 34.40 | 5,048,114 | +0.29(+0.84%) |
Dec 14, 2012 | 33.90 | 34.30 | 33.70 | 34.12 | 6,123,279 | +0.09(+0.27%) |
Dec 13, 2012 | 34.34 | 34.56 | 33.52 | 34.03 | 10,268,241 | -1.02(-2.92%) |
Dec 12, 2012 | 34.84 | 35.29 | 34.70 | 35.05 | 8,700,354 | +0.21(+0.60%) |
Dec 11, 2012 | 34.73 | 35.11 | 34.67 | 34.84 | 7,633,843 | +0.09(+0.27%) |
Dec 10, 2012 | 34.51 | 34.94 | 34.51 | 34.75 | 7,126,283 | +0.53(+1.55%) |
Dec 07, 2012 | 34.32 | 34.47 | 33.95 | 34.22 | 6,092,472 | +0.10(+0.29%) |
Dec 06, 2012 | 33.90 | 34.37 | 33.80 | 34.12 | 5,648,086 | +0.25(+0.75%) |
Dec 05, 2012 | 34.77 | 34.77 | 33.78 | 33.87 | 11,938,688 | -0.87(-2.51%) |
Dec 04, 2012 | 34.57 | 35.01 | 34.42 | 34.74 | 9,548,120 | -1.27(-3.53%) |
Nov 30, 2012 | 35.95 | 36.35 | 35.51 | 36.01 | 8,081,550 | +0.03(+0.08%) |
Nov 29, 2012 | 36.30 | 36.50 | 35.75 | 35.98 | 5,204,759 | -0.20(-0.55%) |
Nov 28, 2012 | 35.25 | 36.20 | 35.10 | 36.17 | 7,840,056 | +0.24(+0.66%) |
Nov 27, 2012 | 36.16 | 36.19 | 35.79 | 35.94 | 7,266,779 | -0.28(-0.78%) |
Nov 26, 2012 | 36.13 | 36.22 | 35.72 | 36.22 | 6,465,362 | -0.24(-0.67%) |
Nov 23, 2012 | 36.20 | 36.55 | 35.84 | 36.47 | 3,179,371 | +0.47(+1.30%) |
Nov 21, 2012 | 35.56 | 36.18 | 35.35 | 36.00 | 5,080,536 | +0.35(+0.99%) |
Nov 20, 2012 | 35.64 | 35.75 | 35.33 | 35.65 | 6,625,776 | -0.13(-0.36%) |
Nov 19, 2012 | 35.85 | 36.00 | 35.55 | 35.78 | 7,591,575 | +0.51(+1.45%) |
Nov 16, 2012 | 34.78 | 35.35 | 34.41 | 35.26 | 9,942,618 | +0.45(+1.30%) |
Nov 15, 2012 | 35.03 | 35.17 | 34.03 | 34.81 | 10,898,166 | -0.20(-0.57%) |
Nov 14, 2012 | 36.23 | 36.33 | 34.94 | 35.01 | 9,371,719 | -1.07(-2.96%) |
Nov 13, 2012 | 36.19 | 36.61 | 35.98 | 36.08 | 5,541,128 | -0.40(-1.09%) |
Nov 12, 2012 | 36.82 | 36.95 | 36.40 | 36.48 | 3,998,686 | -0.28(-0.75%) |
Nov 09, 2012 | 37.49 | 37.49 | 36.63 | 36.76 | 6,632,413 | -0.56(-1.51%) |
Nov 08, 2012 | 37.13 | 37.91 | 36.88 | 37.32 | 7,495,130 | +0.05(+0.14%) |
Nov 07, 2012 | 37.28 | 37.52 | 36.57 | 37.27 | 8,258,308 | +0.18(+0.49%) |
Nov 06, 2012 | 37.21 | 37.41 | 36.87 | 37.08 | 9,193,725 | +0.08(+0.23%) |
Nov 05, 2012 | 37.56 | 37.90 | 36.89 | 37.00 | 9,237,661 | -0.27(-0.72%) |
Nov 02, 2012 | 39.79 | 39.86 | 37.25 | 37.27 | 15,978,283 | -3.43(-8.42%) |
Nov 01, 2012 | 41.46 | 41.52 | 40.30 | 40.69 | 9,672,759 | -1.04(-2.49%) |
Oct 31, 2012 | 41.08 | 42.02 | 40.75 | 41.73 | 6,538,878 | +0.97(+2.38%) |
Oct 26, 2012 | 41.01 | 40.76 | 40.76 | 40.76 | 5,661,412 | -0.19(-0.47%) |
Oct 25, 2012 | 40.59 | 41.13 | 40.59 | 40.95 | 6,588,703 | +0.75(+1.86%) |
Oct 24, 2012 | 41.39 | 41.56 | 40.18 | 40.20 | 7,988,912 | -0.96(-2.32%) |
Oct 23, 2012 | 41.76 | 41.92 | 41.14 | 41.16 | 5,201,917 | -0.82(-1.95%) |
Oct 19, 2012 | 41.95 | 42.29 | 41.26 | 41.98 | 7,008,440 | -0.05(-0.13%) |
Oct 18, 2012 | 42.55 | 42.73 | 41.99 | 42.03 | 5,296,356 | -0.83(-1.94%) |
Oct 17, 2012 | 42.65 | 43.11 | 42.10 | 42.87 | 4,794,992 | +0.14(+0.32%) |
Oct 16, 2012 | 42.29 | 42.80 | 42.05 | 42.73 | 4,732,272 | +0.98(+2.34%) |
Oct 15, 2012 | 41.76 | 42.08 | 41.24 | 41.75 | 5,316,388 | -0.26(-0.62%) |
Oct 12, 2012 | 42.38 | 42.63 | 41.98 | 42.01 | 5,575,995 | -0.31(-0.74%) |
Oct 11, 2012 | 42.13 | 42.69 | 41.92 | 42.32 | 4,583,132 | +0.38(+0.91%) |
Oct 10, 2012 | 41.60 | 42.10 | 41.42 | 41.94 | 5,143,941 | +0.27(+0.64%) |
Oct 09, 2012 | 42.67 | 43.03 | 41.66 | 41.67 | 5,585,700 | -0.96(-2.26%) |
Oct 08, 2012 | 42.40 | 42.83 | 42.15 | 42.64 | 2,786,822 | -0.07(-0.16%) |
Oct 05, 2012 | 43.00 | 43.30 | 42.43 | 42.70 | 3,902,001 | -0.30(-0.69%) |
Oct 04, 2012 | 42.65 | 43.31 | 42.65 | 43.00 | 6,437,733 | +0.59(+1.39%) |
Oct 03, 2012 | 42.67 | 42.78 | 42.22 | 42.41 | 3,614,032 | -0.15(-0.36%) |
Oct 02, 2012 | 42.74 | 42.89 | 42.18 | 42.57 | 4,504,811 | -0.02(-0.05%) |